Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 32.97 | 33.49 | 32.89 | 33.29 | 289,208 | +0.04(+0.11%) |
Apr 27, 2012 | 32.80 | 33.33 | 32.63 | 33.25 | 296,965 | +0.83(+2.56%) |
Apr 26, 2012 | 32.05 | 32.64 | 32.03 | 32.42 | 187,847 | +0.52(+1.63%) |
Apr 25, 2012 | 31.07 | 32.13 | 30.96 | 31.90 | 257,612 | +0.98(+3.17%) |
Apr 24, 2012 | 30.88 | 31.34 | 30.75 | 30.92 | 130,386 | +0.29(+0.94%) |
Apr 23, 2012 | 30.99 | 31.28 | 30.51 | 30.63 | 263,864 | -0.79(-2.50%) |
Apr 20, 2012 | 31.15 | 31.58 | 31.13 | 31.42 | 135,790 | +0.37(+1.20%) |
Apr 19, 2012 | 31.09 | 31.58 | 30.92 | 31.05 | 98,079 | +0.05(+0.17%) |
Apr 18, 2012 | 31.36 | 31.48 | 30.91 | 30.99 | 92,740 | -0.36(-1.14%) |
Apr 17, 2012 | 31.21 | 31.77 | 31.09 | 31.35 | 112,625 | +0.32(+1.03%) |
Apr 16, 2012 | 31.39 | 31.61 | 30.59 | 31.03 | 113,410 | -0.45(-1.41%) |
Apr 13, 2012 | 31.64 | 31.84 | 31.20 | 31.48 | 104,129 | -0.27(-0.86%) |
Apr 12, 2012 | 30.70 | 32.02 | 30.67 | 31.75 | 179,953 | +1.03(+3.36%) |
Apr 11, 2012 | 30.94 | 31.13 | 30.63 | 30.72 | 110,387 | -0.10(-0.31%) |
Apr 10, 2012 | 29.87 | 30.89 | 29.68 | 30.82 | 273,268 | +0.87(+2.90%) |
Apr 09, 2012 | 29.77 | 30.11 | 29.71 | 29.95 | 208,263 | +0.00(+0.00%) |
Apr 05, 2012 | 30.54 | 30.56 | 29.75 | 29.95 | 184,777 | -0.52(-1.70%) |
Apr 04, 2012 | 31.05 | 31.16 | 30.03 | 30.47 | 200,789 | -1.14(-3.59%) |
Apr 03, 2012 | 31.87 | 32.22 | 31.31 | 31.60 | 149,038 | -0.39(-1.21%) |
Apr 02, 2012 | 31.72 | 32.20 | 31.63 | 31.99 | 145,794 | +0.10(+0.30%) |
Mar 30, 2012 | 31.55 | 32.12 | 31.49 | 31.89 | 178,176 | +0.53(+1.70%) |
Mar 29, 2012 | 31.16 | 31.44 | 30.76 | 31.36 | 205,391 | +0.04(+0.14%) |
Mar 28, 2012 | 31.28 | 31.50 | 30.97 | 31.31 | 203,096 | -0.08(-0.26%) |
Mar 27, 2012 | 31.85 | 32.16 | 31.30 | 31.39 | 167,867 | -0.30(-0.96%) |
Mar 26, 2012 | 31.82 | 32.13 | 31.41 | 31.70 | 222,081 | +0.57(+1.84%) |
Mar 23, 2012 | 30.93 | 31.31 | 30.65 | 31.13 | 296,003 | +0.55(+1.80%) |
Mar 22, 2012 | 30.35 | 30.59 | 30.10 | 30.58 | 341,511 | -0.35(-1.13%) |
Mar 21, 2012 | 30.84 | 31.05 | 30.71 | 30.93 | 259,603 | +0.21(+0.68%) |
Mar 20, 2012 | 30.44 | 30.83 | 30.25 | 30.72 | 220,432 | -0.08(-0.26%) |
Mar 19, 2012 | 30.88 | 31.24 | 30.70 | 30.80 | 347,624 | +0.09(+0.29%) |
Mar 16, 2012 | 30.93 | 31.08 | 30.50 | 30.71 | 275,037 | -0.18(-0.58%) |
Mar 15, 2012 | 31.16 | 31.35 | 30.72 | 30.89 | 220,612 | -0.33(-1.07%) |
Mar 14, 2012 | 31.72 | 31.72 | 30.89 | 31.22 | 370,255 | -0.68(-2.12%) |
Mar 13, 2012 | 32.09 | 32.43 | 31.81 | 31.90 | 313,520 | -0.15(-0.46%) |
Mar 12, 2012 | 32.45 | 32.60 | 32.02 | 32.05 | 191,120 | -0.48(-1.48%) |
Mar 09, 2012 | 32.03 | 32.83 | 31.88 | 32.53 | 196,450 | +0.56(+1.76%) |
Mar 08, 2012 | 31.56 | 32.28 | 31.36 | 31.97 | 462,773 | +0.79(+2.55%) |
Mar 07, 2012 | 31.40 | 31.56 | 30.80 | 31.17 | 328,226 | -0.24(-0.78%) |
Mar 06, 2012 | 31.57 | 31.72 | 30.63 | 31.42 | 317,298 | -0.73(-2.26%) |
Mar 05, 2012 | 32.89 | 33.05 | 31.91 | 32.14 | 353,067 | -0.98(-2.96%) |
Mar 02, 2012 | 33.20 | 33.52 | 33.01 | 33.12 | 213,464 | -0.19(-0.56%) |
Mar 01, 2012 | 32.94 | 33.44 | 32.89 | 33.31 | 303,402 | +0.55(+1.68%) |
Feb 29, 2012 | 33.70 | 34.01 | 32.61 | 32.76 | 270,869 | -0.80(-2.39%) |
Feb 28, 2012 | 33.24 | 33.82 | 33.11 | 33.56 | 218,632 | +0.56(+1.71%) |
Feb 27, 2012 | 32.76 | 33.39 | 32.54 | 33.00 | 182,548 | +0.21(+0.63%) |
Feb 24, 2012 | 33.56 | 33.78 | 32.54 | 32.79 | 230,283 | -0.83(-2.47%) |
Feb 23, 2012 | 33.48 | 34.03 | 33.35 | 33.62 | 193,671 | +0.12(+0.35%) |
Feb 22, 2012 | 32.49 | 33.53 | 32.16 | 33.50 | 266,355 | +0.71(+2.17%) |
Feb 21, 2012 | 31.72 | 32.84 | 31.59 | 32.79 | 328,059 | +1.44(+4.59%) |
Feb 17, 2012 | 32.89 | 32.92 | 31.28 | 31.35 | 262,111 | -1.35(-4.13%) |
Feb 16, 2012 | 31.92 | 33.02 | 31.62 | 32.70 | 239,200 | +0.37(+1.15%) |
Feb 15, 2012 | 32.51 | 32.90 | 32.17 | 32.33 | 128,069 | +0.03(+0.09%) |
Feb 14, 2012 | 32.85 | 32.85 | 31.71 | 32.30 | 238,712 | -0.47(-1.43%) |
Feb 13, 2012 | 33.03 | 33.14 | 32.43 | 32.77 | 139,926 | -0.08(-0.25%) |
Feb 10, 2012 | 32.12 | 33.05 | 31.72 | 32.85 | 349,096 | +0.36(+1.12%) |
Feb 09, 2012 | 31.89 | 32.55 | 31.89 | 32.48 | 272,524 | +0.67(+2.10%) |
Feb 08, 2012 | 32.36 | 32.40 | 31.46 | 31.82 | 216,025 | -0.33(-1.02%) |
Feb 07, 2012 | 32.56 | 32.62 | 31.48 | 32.14 | 329,813 | -0.25(-0.78%) |
Feb 06, 2012 | 32.47 | 32.47 | 32.02 | 32.40 | 180,874 | -0.26(-0.80%) |
Feb 03, 2012 | 34.00 | 34.04 | 32.66 | 32.66 | 436,377 | -1.33(-3.91%) |
Feb 02, 2012 | 34.37 | 34.50 | 33.71 | 33.98 | 231,534 | -0.44(-1.27%) |